FCCO

First Community Corporation Historical Stock Prices

$10.7382
*  
0.0182
0.17%
Get FCCO Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading FCCO now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  10.78  10.7382  10.7382  10.7382 390
11/25/2014 10.7382 10.7382 10.7382 10.7382 390
11/24/2014 10.72 10.72 10.72 10.72 00
11/21/2014 10.75 10.75 10.7 10.72 15,263
11/20/2014 10.742 10.742 10.67 10.67 4,161
11/19/2014 10.74 10.74 10.74 10.74 00
11/18/2014 10.73 10.75 10.7 10.74 7,832
11/17/2014 10.73 10.74 10.71 10.71 2,119
11/14/2014 10.75 10.75 10.66 10.66 540
11/13/2014 10.68 10.68 10.68 10.68 563
11/12/2014 10.739 10.739 10.739 10.739 00
11/11/2014 10.74 10.74 10.6905 10.739 2,772
11/10/2014 10.75 10.75 10.75 10.75 100
11/07/2014 10.65 10.75 10.6 10.75 3,759
11/06/2014 10.6501 10.6501 10.6501 10.6501 00
11/05/2014 10.7 10.7 10.6501 10.6501 905
11/04/2014 10.6401 10.7 10.6401 10.65 4,699
11/03/2014 10.62 10.7 10.62 10.7 1,000
10/31/2014 10.66 10.66 10.62 10.62 152,882
10/30/2014 10.67 10.67 10.6 10.62 3,125
10/29/2014 10.68 10.69 10.65 10.65 16,634
10/28/2014 10.74 10.79 10.74 10.79 6,239
10/27/2014 10.7499 10.7499 10.7499 10.7499 00
10/24/2014 10.74 10.7499 10.7 10.7499 2,609
10/23/2014 10.6 10.69 10.6 10.69 5,100
10/22/2014 10.6916 10.6916 10.6 10.6 1,810
10/21/2014 10.632 10.632 10.632 10.632 500
10/20/2014 10.65 10.65 10.65 10.65 00
10/17/2014 10.6 10.65 10.6 10.65 450
10/16/2014 10.6 10.6 10.6 10.6 600
10/15/2014 10.689 10.689 10.51 10.6 9,947
10/14/2014 10.6 10.6799 10.6 10.6 1,334
10/13/2014 10.6 10.6 10.6 10.6 50,100
10/10/2014 10.6009 10.628 10.6 10.628 971
10/09/2014 10.6001 10.6001 10.6001 10.6001 200
10/08/2014 10.6 10.6 10.6 10.6 50,110
10/07/2014 10.64 10.64 10.6 10.62 3,148
10/06/2014 10.66 10.66 10.6 10.6 6,527
10/03/2014 10.61 10.61 10.61 10.61 1,329
10/02/2014 10.62 10.62 10.6 10.61 2,056
10/01/2014 10.6101 10.6101 10.61 10.61 2,773
09/30/2014 10.63 10.64 10.63 10.64 526
09/29/2014 10.62 10.65 10.62 10.62 614
09/26/2014 10.7499 10.7499 10.7499 10.7499 00
09/25/2014 10.7499 10.7499 10.7499 10.7499 00
09/24/2014 10.7499 10.7499 10.7499 10.7499 131
09/23/2014 10.75 10.75 10.6824 10.74 1,141
09/22/2014 10.8 10.8 10.8 10.8 00
09/19/2014 10.74 10.8 10.69 10.8 16,319
09/18/2014 10.72 10.72 10.69 10.69 2,759
09/17/2014 10.61 10.7 10.61 10.7 3,615
09/16/2014 10.67 10.67 10.61 10.61 3,146
09/15/2014 10.65 10.72 10.65 10.65 1,231
09/12/2014 10.66 10.66 10.66 10.66 121
09/11/2014 10.6601 10.675 10.61 10.6201 5,654
09/10/2014 10.75 10.75 10.65 10.66 6,984
09/09/2014 10.63 10.74 10.62 10.7209 1,681
09/08/2014 10.75 10.75 10.61 10.72 3,871
09/05/2014 10.635 10.73 10.63 10.73 22,925
09/04/2014 10.61 10.65 10.601 10.601 1,495
09/03/2014 10.73 10.73 10.6 10.65 10,787
09/02/2014 10.75 10.7899 10.71 10.75 1,505
08/29/2014 10.75 10.79 10.6501 10.79 4,347
08/28/2014 10.75 10.75 10.7 10.75 2,400
08/27/2014 10.75 10.75 10.65 10.71 6,308
08/26/2014 10.71 10.75 10.61 10.75 5,586
08/25/2014 10.72 10.7899 10.6501 10.745 3,634
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?